Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.04 | 12.18 | 11.12 | 11.29 | 145,600 | -0.76(-6.31%) |
May 29, 2003 | 12.00 | 13.20 | 11.82 | 12.05 | 422,100 | +0.26(+2.21%) |
May 28, 2003 | 9.900 | 11.97 | 9.840 | 11.79 | 331,700 | +2.14(+22.18%) |
May 27, 2003 | 9.330 | 10.00 | 9.180 | 9.650 | 138,400 | +0.37(+3.99%) |
May 23, 2003 | 9.100 | 9.350 | 9.000 | 9.280 | 82,000 | +0.29(+3.17%) |
May 22, 2003 | 9.080 | 9.249 | 8.950 | 8.995 | 44,500 | -0.09(-0.94%) |
May 21, 2003 | 9.010 | 9.200 | 9.000 | 9.080 | 48,100 | +0.07(+0.78%) |
May 20, 2003 | 8.970 | 9.150 | 8.950 | 9.010 | 62,700 | +0.06(+0.67%) |
May 19, 2003 | 9.550 | 9.590 | 8.950 | 8.950 | 158,400 | -0.38(-4.07%) |
May 16, 2003 | 9.220 | 9.700 | 9.210 | 9.330 | 81,700 | -0.17(-1.79%) |
May 15, 2003 | 9.110 | 9.570 | 9.110 | 9.500 | 106,000 | +0.28(+3.04%) |
May 14, 2003 | 8.570 | 9.350 | 8.570 | 9.220 | 133,700 | +0.61(+7.08%) |
May 13, 2003 | 8.690 | 8.750 | 8.570 | 8.610 | 52,900 | +0.01(+0.12%) |
May 12, 2003 | 8.780 | 8.780 | 8.550 | 8.600 | 62,600 | -0.13(-1.49%) |
May 09, 2003 | 8.450 | 8.760 | 8.450 | 8.730 | 126,600 | +0.27(+3.19%) |
May 08, 2003 | 8.210 | 8.730 | 8.050 | 8.460 | 195,000 | +0.25(+3.05%) |
May 07, 2003 | 8.050 | 8.270 | 7.900 | 8.210 | 114,000 | +0.26(+3.27%) |
May 06, 2003 | 8.030 | 8.160 | 7.950 | 7.950 | 90,500 | -0.21(-2.57%) |
May 05, 2003 | 7.990 | 8.250 | 7.960 | 8.160 | 55,000 | +0.13(+1.62%) |
May 02, 2003 | 7.900 | 8.100 | 7.900 | 8.030 | 68,200 | -0.05(-0.62%) |
May 01, 2003 | 8.040 | 8.140 | 7.610 | 8.080 | 70,100 | -0.02(-0.25%) |
Apr 30, 2003 | 8.110 | 8.170 | 7.860 | 8.100 | 91,300 | -0.14(-1.70%) |
Apr 29, 2003 | 8.520 | 8.530 | 7.980 | 8.240 | 244,700 | -0.45(-5.18%) |
Apr 28, 2003 | 8.400 | 8.690 | 8.400 | 8.690 | 38,400 | +0.29(+3.45%) |
Apr 25, 2003 | 8.750 | 8.750 | 8.390 | 8.400 | 95,300 | -0.33(-3.78%) |
Apr 24, 2003 | 8.700 | 8.780 | 8.650 | 8.730 | 72,200 | -0.02(-0.23%) |
Apr 23, 2003 | 8.900 | 9.000 | 8.670 | 8.750 | 75,300 | -0.19(-2.13%) |
Apr 22, 2003 | 8.550 | 8.970 | 8.500 | 8.940 | 79,200 | +0.40(+4.68%) |
Apr 21, 2003 | 8.610 | 8.650 | 8.420 | 8.540 | 36,600 | +0.04(+0.47%) |
Apr 17, 2003 | 8.270 | 8.550 | 8.210 | 8.500 | 56,500 | +0.44(+5.46%) |
Apr 16, 2003 | 8.830 | 8.830 | 7.750 | 8.060 | 134,700 | -0.69(-7.89%) |
Apr 15, 2003 | 8.590 | 8.750 | 8.420 | 8.750 | 52,000 | +0.21(+2.46%) |
Apr 14, 2003 | 8.270 | 8.830 | 8.210 | 8.540 | 66,200 | +0.10(+1.18%) |
Apr 11, 2003 | 8.350 | 8.700 | 8.350 | 8.440 | 76,200 | +0.10(+1.20%) |
Apr 10, 2003 | 8.450 | 8.570 | 8.030 | 8.340 | 134,400 | -0.19(-2.23%) |
Apr 09, 2003 | 8.720 | 8.910 | 8.430 | 8.530 | 58,000 | -0.22(-2.51%) |
Apr 08, 2003 | 8.530 | 8.770 | 8.420 | 8.750 | 58,100 | +0.33(+3.92%) |
Apr 07, 2003 | 8.630 | 8.950 | 8.420 | 8.420 | 54,300 | -0.08(-0.94%) |
Apr 04, 2003 | 8.920 | 8.920 | 8.490 | 8.500 | 67,700 | -0.38(-4.28%) |
Apr 03, 2003 | 9.050 | 9.240 | 8.810 | 8.880 | 172,400 | -0.06(-0.67%) |
Apr 02, 2003 | 8.700 | 9.300 | 8.700 | 8.940 | 114,600 | +0.33(+3.83%) |
Apr 01, 2003 | 9.040 | 9.150 | 8.350 | 8.610 | 121,600 | -0.19(-2.16%) |
Mar 31, 2003 | 8.350 | 9.850 | 8.260 | 8.800 | 352,223 | +0.65(+7.98%) |
Mar 28, 2003 | 8.120 | 8.360 | 8.040 | 8.150 | 9,360,000 | +0.06(+0.74%) |
Mar 27, 2003 | 8.070 | 8.150 | 7.900 | 8.090 | 56,800 | +0.00(+0.00%) |
Mar 26, 2003 | 8.530 | 8.590 | 7.901 | 8.090 | 174,822 | -0.26(-3.11%) |
Mar 25, 2003 | 8.190 | 8.756 | 8.000 | 8.350 | 239,345 | -0.06(-0.71%) |
Mar 24, 2003 | 8.490 | 8.500 | 8.020 | 8.410 | 164,852 | +0.26(+3.19%) |
Mar 21, 2003 | 8.000 | 8.360 | 7.930 | 8.150 | 116,960 | +0.27(+3.43%) |
Mar 20, 2003 | 7.350 | 8.060 | 7.110 | 7.880 | 357,558 | +0.47(+6.34%) |
Mar 19, 2003 | 7.040 | 7.680 | 7.000 | 7.410 | 366,500 | +0.41(+5.86%) |
Mar 18, 2003 | 6.750 | 7.090 | 6.740 | 7.000 | 96,005 | +0.08(+1.16%) |
Mar 17, 2003 | 6.390 | 7.000 | 6.310 | 6.920 | 257,716 | +0.73(+11.79%) |
Mar 14, 2003 | 6.170 | 6.310 | 6.070 | 6.190 | 89,658 | +0.02(+0.32%) |
Mar 13, 2003 | 5.910 | 6.200 | 5.910 | 6.170 | 104,800 | +0.34(+5.83%) |
Mar 12, 2003 | 5.850 | 5.960 | 5.790 | 5.830 | 163,068 | -0.02(-0.34%) |
Mar 11, 2003 | 5.700 | 6.000 | 5.620 | 5.850 | 175,700 | +0.19(+3.36%) |
Mar 10, 2003 | 5.500 | 5.700 | 5.290 | 5.660 | 156,800 | +0.07(+1.25%) |
Mar 07, 2003 | 5.680 | 5.750 | 5.530 | 5.590 | 97,100 | -0.34(-5.73%) |
Mar 06, 2003 | 6.430 | 6.430 | 5.850 | 5.930 | 90,900 | -0.47(-7.34%) |
Mar 05, 2003 | 6.540 | 6.580 | 6.380 | 6.400 | 274,000 | -0.26(-3.90%) |
Mar 04, 2003 | 7.200 | 7.200 | 6.550 | 6.660 | 119,500 | -0.13(-1.91%) |